SCX - The L.S. Starrett Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20195.425.505.255.435.4336,700
Sep 19, 20195.505.505.435.465.4619,000
Sep 18, 20195.455.505.365.505.5019,600
Sep 17, 20195.545.565.415.415.4118,400
Sep 16, 20195.705.765.495.495.4915,300
Sep 13, 20195.665.665.505.665.6620,100
Sep 12, 20195.545.665.495.565.5623,900
Sep 11, 20195.585.585.505.585.589,900
Sep 10, 20195.665.675.435.485.4819,600
Sep 09, 20195.625.655.455.605.6012,200
Sep 06, 20195.535.745.445.525.5228,900
Sep 05, 20195.545.735.505.545.5412,500
Sep 04, 20195.455.555.445.525.526,100
Sep 03, 20195.455.595.365.455.4523,900
Aug 30, 20195.695.695.435.525.5219,000
Aug 29, 20195.585.595.495.595.5952,500
Aug 28, 20195.635.635.405.485.4813,400
Aug 27, 20195.875.975.535.715.7158,600
Aug 26, 20195.546.045.385.845.8455,500
Aug 23, 20195.645.735.425.595.5932,700
Aug 22, 20195.715.785.565.655.6527,500
Aug 21, 20196.016.015.635.765.7619,500
Aug 20, 20195.995.995.625.715.7124,000
Aug 19, 20195.805.895.705.895.8917,300
Aug 16, 20195.795.865.615.665.667,300
Aug 15, 20195.765.765.585.675.679,100
Aug 14, 20195.715.835.625.625.624,400
Aug 13, 20195.685.925.605.755.759,300
Aug 12, 20195.635.745.605.615.618,000
Aug 09, 20195.625.785.605.635.636,000
Aug 08, 20195.705.915.625.625.6214,300
Aug 07, 20195.665.735.615.705.7012,000
Aug 06, 20195.765.955.675.675.6715,000
Aug 05, 20195.855.955.755.765.765,100
Aug 02, 20195.805.935.765.805.805,700
Aug 01, 20195.856.115.795.795.7915,000
Jul 31, 20195.956.235.855.855.8511,100
Jul 30, 20196.006.115.895.905.9035,600
Jul 29, 20196.156.206.006.006.0018,000
Jul 26, 20196.126.266.016.266.265,500
Jul 25, 20196.126.296.016.016.013,200
Jul 24, 20196.106.166.016.166.1620,800
Jul 23, 20196.126.276.076.086.0812,000
Jul 22, 20196.136.336.126.126.124,900
Jul 19, 20196.136.296.136.136.134,800
Jul 18, 20196.306.556.156.156.1519,400
Jul 17, 20196.356.536.306.306.308,400
Jul 16, 20196.376.566.356.356.3518,400
Jul 15, 20196.436.636.366.416.419,900
Jul 12, 20196.506.746.436.436.439,800
Jul 11, 20196.596.646.506.526.526,600
Jul 10, 20196.626.836.626.646.645,600
Jul 09, 20196.516.836.516.556.5511,500
Jul 08, 20196.716.926.536.656.6519,100
Jul 05, 20197.047.046.746.756.755,100
Jul 03, 20196.866.866.746.746.74600
Jul 02, 20196.907.106.806.856.854,500
Jul 01, 20196.777.046.756.906.909,500
Jun 28, 20196.776.936.626.626.6215,700
Jun 27, 20196.896.996.746.746.742,500
Jun 26, 20196.656.736.606.736.734,600
Jun 25, 20196.626.736.606.656.655,100
Jun 24, 20197.327.326.676.676.6713,800
Jun 21, 20196.856.986.706.836.833,400
Jun 20, 20196.886.926.686.686.6811,300
Jun 19, 20197.047.156.897.047.044,900
Jun 18, 20197.047.377.007.117.116,100
Jun 17, 20197.067.076.876.956.953,700
Jun 14, 20197.357.357.107.107.10400
Jun 13, 20197.127.187.107.127.123,600
Jun 12, 20197.357.407.127.127.122,800
Jun 11, 20197.147.347.147.287.281,500
Jun 10, 20197.027.406.877.407.4011,000
Jun 07, 20197.017.207.007.007.004,700
Jun 06, 20197.047.277.047.277.271,900
Jun 05, 20197.067.236.876.956.9512,200
Jun 04, 20197.417.547.247.487.485,800
Jun 03, 20197.317.357.077.277.2724,400
May 31, 20197.527.607.377.377.373,400
May 30, 20197.777.777.587.587.58400
May 29, 20197.687.847.557.847.842,900
May 28, 20197.857.887.507.697.693,300
May 24, 20197.657.767.657.747.745,700
May 23, 20197.787.857.567.607.604,100
May 22, 20197.517.797.517.797.795,400
May 21, 20197.727.937.537.607.6011,400
May 20, 20197.997.997.547.707.708,300
May 17, 20197.807.987.667.987.984,200
May 16, 20197.437.697.307.667.668,400
May 15, 20197.527.597.307.337.3334,900
May 14, 20197.667.847.507.507.5013,100
May 13, 20197.637.847.607.607.607,400
May 10, 20197.918.067.847.847.843,100
May 09, 20198.178.177.858.088.083,000
May 08, 20197.668.157.568.158.1517,800
May 07, 20198.058.097.507.557.5516,300
May 06, 20198.208.207.818.058.0529,300
May 03, 20197.938.537.858.208.2031,300
May 02, 20198.018.127.657.817.8154,700
May 01, 20197.287.337.227.247.244,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...